Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.980 | 3.020 | 2.948 | 2.980 | 4,112,915 | +0.02(+0.54%) |
Jul 29, 2004 | 2.915 | 2.980 | 2.899 | 2.964 | 5,159,396 | +0.10(+3.37%) |
Jul 28, 2004 | 2.940 | 2.956 | 2.827 | 2.867 | 6,831,308 | -0.02(-0.84%) |
Jul 27, 2004 | 2.843 | 2.891 | 2.795 | 2.891 | 3,431,485 | +0.10(+3.76%) |
Jul 26, 2004 | 2.851 | 2.859 | 2.746 | 2.787 | 3,476,309 | -0.06(-2.26%) |
Jul 23, 2004 | 2.940 | 2.940 | 2.779 | 2.851 | 6,014,288 | -0.13(-4.32%) |
Jul 22, 2004 | 2.932 | 2.980 | 2.915 | 2.980 | 2,560,204 | +0.05(+1.65%) |
Jul 21, 2004 | 3.020 | 3.052 | 2.932 | 2.932 | 3,671,873 | -0.06(-1.89%) |
Jul 20, 2004 | 2.923 | 2.988 | 2.899 | 2.988 | 2,435,788 | +0.05(+1.64%) |
Jul 19, 2004 | 2.956 | 2.972 | 2.915 | 2.940 | 3,432,354 | +0.02(+0.83%) |
Jul 16, 2004 | 2.940 | 2.996 | 2.899 | 2.915 | 3,026,327 | +0.01(+0.28%) |
Jul 15, 2004 | 2.972 | 2.972 | 2.899 | 2.907 | 3,586,073 | -0.06(-2.17%) |
Jul 14, 2004 | 2.980 | 3.004 | 2.940 | 2.972 | 7,391,551 | -0.07(-2.38%) |
Jul 13, 2004 | 3.012 | 3.101 | 2.907 | 3.044 | 3,390,882 | +0.05(+1.81%) |
Jul 12, 2004 | 3.020 | 3.035 | 2.975 | 2.990 | 5,279,541 | -0.14(-4.52%) |
Jul 09, 2004 | 3.139 | 3.207 | 3.132 | 3.132 | 1,494,283 | +0.00(+0.00%) |
Jul 08, 2004 | 3.147 | 3.162 | 3.102 | 3.132 | 4,435,512 | -0.01(-0.47%) |
Jul 07, 2004 | 3.020 | 3.147 | 3.013 | 3.147 | 7,597,336 | +0.16(+5.50%) |
Jul 06, 2004 | 3.042 | 3.042 | 2.931 | 2.983 | 5,613,585 | -0.09(-2.91%) |
Jul 02, 2004 | 3.147 | 3.147 | 3.057 | 3.072 | 1,664,859 | -0.07(-2.37%) |
Jul 01, 2004 | 3.251 | 3.251 | 3.102 | 3.147 | 3,488,225 | -0.07(-2.09%) |
Jun 30, 2004 | 3.207 | 3.244 | 3.169 | 3.214 | 3,260,924 | +0.05(+1.65%) |
Jun 29, 2004 | 3.020 | 3.199 | 3.020 | 3.162 | 10,630,558 | +0.15(+4.95%) |
Jun 28, 2004 | 3.117 | 3.117 | 3.005 | 3.013 | 2,269,384 | -0.11(-3.58%) |
Jun 25, 2004 | 3.087 | 3.132 | 3.065 | 3.125 | 2,586,398 | +0.07(+2.19%) |
Jun 24, 2004 | 3.110 | 3.110 | 3.020 | 3.057 | 4,709,211 | +0.00(+0.00%) |
Jun 23, 2004 | 3.035 | 3.102 | 2.998 | 3.057 | 6,087,765 | +0.04(+1.23%) |
Jun 22, 2004 | 2.916 | 3.028 | 2.916 | 3.020 | 3,833,936 | +0.10(+3.58%) |
Jun 21, 2004 | 2.990 | 2.998 | 2.916 | 2.916 | 4,010,010 | -0.06(-2.01%) |
Jun 18, 2004 | 2.946 | 3.013 | 2.916 | 2.975 | 5,865,560 | -0.01(-0.25%) |
Jun 17, 2004 | 3.020 | 3.020 | 2.968 | 2.983 | 5,544,792 | -0.03(-0.99%) |
Jun 16, 2004 | 3.020 | 3.020 | 2.968 | 3.013 | 4,822,526 | -0.04(-1.46%) |
Jun 15, 2004 | 3.028 | 3.087 | 3.020 | 3.057 | 3,840,507 | +0.07(+2.50%) |
Jun 14, 2004 | 3.057 | 3.057 | 2.953 | 2.983 | 5,506,439 | -0.22(-6.98%) |
Jun 10, 2004 | 3.303 | 3.326 | 3.177 | 3.207 | 5,156,034 | -0.13(-4.02%) |
Jun 09, 2004 | 3.430 | 3.438 | 3.341 | 3.341 | 4,863,829 | -0.16(-4.68%) |
Jun 08, 2004 | 3.542 | 3.579 | 3.453 | 3.505 | 2,345,687 | -0.04(-1.26%) |
Jun 07, 2004 | 3.505 | 3.564 | 3.445 | 3.550 | 3,630,237 | +0.16(+4.62%) |
Jun 04, 2004 | 3.415 | 3.430 | 3.356 | 3.393 | 2,237,200 | +0.05(+1.56%) |
Jun 03, 2004 | 3.371 | 3.408 | 3.326 | 3.341 | 3,237,188 | -0.19(-5.29%) |
Jun 02, 2004 | 3.632 | 3.632 | 3.490 | 3.527 | 1,554,896 | -0.05(-1.46%) |
Jun 01, 2004 | 3.654 | 3.661 | 3.572 | 3.579 | 2,628,506 | -0.15(-4.00%) |
May 28, 2004 | 3.714 | 3.736 | 3.684 | 3.729 | 2,259,058 | +0.04(+1.01%) |
May 27, 2004 | 3.661 | 3.758 | 3.661 | 3.691 | 4,161,142 | +0.03(+0.81%) |
May 26, 2004 | 3.587 | 3.699 | 3.579 | 3.661 | 6,114,451 | +0.07(+2.08%) |
May 25, 2004 | 3.542 | 3.587 | 3.408 | 3.587 | 1,858,366 | +0.06(+1.69%) |
May 24, 2004 | 3.542 | 3.550 | 3.475 | 3.527 | 1,396,389 | +0.03(+0.85%) |
May 21, 2004 | 3.505 | 3.505 | 3.423 | 3.497 | 2,428,562 | +0.10(+3.08%) |
May 20, 2004 | 3.430 | 3.453 | 3.386 | 3.393 | 2,108,329 | -0.07(-2.15%) |
May 19, 2004 | 3.475 | 3.564 | 3.460 | 3.468 | 4,246,430 | +0.08(+2.42%) |
May 18, 2004 | 3.356 | 3.393 | 3.341 | 3.386 | 1,938,558 | +0.12(+3.65%) |
May 17, 2004 | 3.042 | 3.341 | 3.042 | 3.266 | 7,289,441 | -0.19(-5.40%) |
May 14, 2004 | 3.482 | 3.490 | 3.400 | 3.453 | 2,551,532 | -0.07(-2.11%) |
May 13, 2004 | 3.482 | 3.550 | 3.453 | 3.527 | 3,543,742 | +0.03(+0.85%) |
May 12, 2004 | 3.594 | 3.594 | 3.393 | 3.497 | 6,287,843 | -0.10(-2.90%) |
May 11, 2004 | 3.520 | 3.602 | 3.520 | 3.602 | 6,492,078 | +0.10(+2.77%) |
May 10, 2004 | 3.505 | 3.557 | 3.453 | 3.505 | 10,134,788 | -0.15(-4.08%) |
May 07, 2004 | 3.684 | 3.781 | 3.632 | 3.654 | 7,934,196 | -0.06(-1.61%) |
May 06, 2004 | 3.788 | 3.796 | 3.654 | 3.714 | 6,403,170 | -0.13(-3.30%) |
May 05, 2004 | 3.855 | 3.878 | 3.825 | 3.840 | 8,652,574 | -0.17(-4.28%) |
May 04, 2004 | 3.893 | 4.027 | 3.893 | 4.012 | 4,494,113 | +0.16(+4.26%) |